Quantum Graphite Limited (ASX:QGL)
0.4950
+0.0100 (2.06%)
Aug 1, 2025, 3:03 PM AEST
Quantum Graphite Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 23,645 |
Jul 31, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 35,280 |
Jul 30, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -3.12% | 50,779 |
Jul 29, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 88,696 |
Jul 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 16,131 |
Jul 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 12,319 |
Jul 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 27,693 |
Jul 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 14,045 |
Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 16,462 |
Jul 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 2,806 |
Jul 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 16 |
Jul 18, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 53,932 |
Jul 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 2,742 |
Jul 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 32,210 |
Jul 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 319 |
Jul 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 41,441 |
Jul 11, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 18,634 |
Jul 10, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 154,257 |
Jul 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 5.49% | 6,168 |
Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 387 |
Jul 7, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 74,179 |
Jul 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 4,134 |
Jul 3, 2025 | 0.48 | 0.49 | 0.45 | 0.47 | 0.47 | -3.12% | 300,446 |
Jul 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 9,000 |
Jul 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 118,125 |
Jun 30, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 2.17% | 137,969 |
Jun 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 25,072 |
Jun 26, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 39,798 |
Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 49,392 |
Jun 24, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 34,664 |
Jun 23, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 5,971 |
Jun 20, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 7,019 |
Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 50,561 |
Jun 18, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 5,958 |
Jun 17, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.40% | 1,346 |
Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 60,012 |
Jun 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 5 |
Jun 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 33,116 |
Jun 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 39,819 |
Jun 10, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -4.21% | 104,598 |
Jun 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 14,425 |
Jun 5, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 13,495 |
Jun 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 361 |
Jun 3, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 46,595 |
Jun 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 19,096 |
May 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 15,952 |
May 29, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 16,265 |
May 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,023 |
May 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 2,839 |
May 26, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 11,062 |